XETRA - Delayed Quote EUR
iShares eb.rexx Government Germany 2.5-5.5yr UCITS ETF (DE) (EXHC.DE)
95.26
+0.18
+(0.19%)
At close: April 30 at 5:36:19 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 95.13 | 95.28 | 95.13 | 95.26 | 95.26 | 1,005 |
Apr 29, 2025 | 95.14 | 95.14 | 95.08 | 95.08 | 95.08 | 108 |
Apr 28, 2025 | 95.10 | 95.11 | 95.06 | 95.06 | 95.06 | 230 |
Apr 25, 2025 | 95.16 | 95.19 | 95.16 | 95.19 | 95.19 | 95 |
Apr 24, 2025 | 95.10 | 95.25 | 95.10 | 95.25 | 95.25 | 3,151 |
Apr 23, 2025 | 95.10 | 95.17 | 95.02 | 95.02 | 95.02 | 2,222 |
Apr 22, 2025 | 95.35 | 95.35 | 95.25 | 95.34 | 95.34 | 222 |
Apr 17, 2025 | 94.97 | 95.16 | 94.87 | 95.16 | 95.16 | 154 |
Apr 16, 2025 | 95.03 | 95.09 | 94.97 | 94.97 | 94.97 | 1,476 |
Apr 15, 2025 | 94.94 | 94.94 | 94.84 | 94.93 | 94.93 | 1,187 |
Apr 14, 2025 | 94.79 | 94.88 | 94.78 | 94.83 | 94.83 | 1,290 |
Apr 11, 2025 | 94.74 | 95.03 | 94.74 | 94.90 | 94.90 | 1,307 |
Apr 10, 2025 | 94.40 | 94.66 | 94.40 | 94.66 | 94.66 | 5,735 |
Apr 9, 2025 | 94.53 | 94.94 | 94.53 | 94.85 | 94.85 | 1,454 |
Apr 8, 2025 | 94.69 | 94.69 | 94.40 | 94.54 | 94.54 | 12,543 |
Apr 7, 2025 | 95.42 | 95.42 | 94.67 | 94.71 | 94.71 | 2,736 |
Apr 4, 2025 | 94.53 | 94.90 | 94.53 | 94.68 | 94.68 | 3,475 |
Apr 3, 2025 | 94.37 | 94.37 | 94.23 | 94.30 | 94.30 | 3,198 |
Apr 2, 2025 | 94.08 | 94.18 | 93.95 | 93.95 | 93.95 | 819 |
Apr 1, 2025 | 94.06 | 94.16 | 94.02 | 94.02 | 94.02 | 5,731 |
Mar 31, 2025 | 94.20 | 94.20 | 93.92 | 93.92 | 93.92 | 6,330 |
Mar 28, 2025 | 93.97 | 94.04 | 93.90 | 94.02 | 94.02 | 6,182 |
Mar 27, 2025 | 93.82 | 93.82 | 93.77 | 93.80 | 93.80 | 583 |
Mar 26, 2025 | 93.67 | 93.72 | 93.63 | 93.72 | 93.72 | 115 |
Mar 25, 2025 | 93.60 | 93.64 | 93.55 | 93.64 | 93.64 | 467 |
Mar 24, 2025 | 93.60 | 93.71 | 93.60 | 93.70 | 93.70 | 1,192 |
Mar 21, 2025 | 93.62 | 93.73 | 93.62 | 93.73 | 93.73 | 633 |
Mar 20, 2025 | 93.60 | 93.60 | 93.51 | 93.51 | 93.51 | 1,904 |
Mar 19, 2025 | 93.59 | 93.59 | 93.51 | 93.52 | 93.52 | 85 |
Mar 18, 2025 | 93.44 | 93.44 | 93.37 | 93.42 | 93.42 | 1,220 |
Mar 17, 2025 | 93.43 | 93.47 | 93.42 | 93.45 | 93.45 | 392 |
Mar 14, 2025 | 93.40 | 93.40 | 93.25 | 93.33 | 93.33 | 565 |
Mar 13, 2025 | 93.31 | 93.43 | 93.29 | 93.34 | 93.34 | 1,496 |
Mar 12, 2025 | 93.23 | 93.29 | 93.15 | 93.29 | 93.29 | 874 |
Mar 11, 2025 | 93.34 | 93.34 | 93.20 | 93.23 | 93.23 | 1,285 |
Mar 10, 2025 | 93.22 | 93.41 | 93.22 | 93.32 | 93.32 | 536 |
Mar 7, 2025 | 93.22 | 93.40 | 93.22 | 93.30 | 93.30 | 1,616 |
Mar 6, 2025 | 93.10 | 93.26 | 93.04 | 93.04 | 93.04 | 443 |
Mar 5, 2025 | 93.99 | 93.99 | 93.32 | 93.32 | 93.32 | 1,396 |
Mar 4, 2025 | 94.35 | 94.36 | 94.23 | 94.23 | 94.23 | 166 |
Mar 3, 2025 | 94.37 | 94.37 | 94.12 | 94.19 | 94.19 | 5,070 |
Feb 28, 2025 | 94.39 | 94.39 | 94.35 | 94.37 | 94.37 | 536 |
Feb 27, 2025 | 94.29 | 94.33 | 94.18 | 94.33 | 94.33 | 931 |
Feb 26, 2025 | 94.10 | 94.17 | 94.10 | 94.12 | 94.12 | 705 |
Feb 25, 2025 | 94.08 | 94.18 | 94.07 | 94.18 | 94.18 | 337 |
Feb 24, 2025 | 94.00 | 94.03 | 93.95 | 94.03 | 94.03 | 636 |
Feb 21, 2025 | 93.86 | 93.97 | 93.86 | 93.97 | 93.97 | 220 |
Feb 20, 2025 | 93.79 | 93.88 | 93.75 | 93.88 | 93.88 | 2,547 |
Feb 19, 2025 | 93.84 | 93.84 | 93.74 | 93.79 | 93.79 | 240 |
Feb 18, 2025 | 93.85 | 93.88 | 93.78 | 93.85 | 93.85 | 823 |
Feb 17, 2025 | 0.335412 Dividend | |||||
Feb 17, 2025 | 93.93 | 93.97 | 93.87 | 93.95 | 93.95 | 1,238 |
Feb 14, 2025 | 94.36 | 94.39 | 94.31 | 94.32 | 93.98 | 487 |
Feb 13, 2025 | 94.22 | 94.44 | 94.15 | 94.44 | 94.10 | 1,297 |
Feb 12, 2025 | 94.31 | 94.31 | 94.16 | 94.16 | 93.83 | 1,330 |
Feb 11, 2025 | 94.52 | 94.52 | 94.39 | 94.40 | 94.07 | 1,061 |
Feb 10, 2025 | 94.51 | 94.54 | 94.51 | 94.53 | 94.20 | 213 |
Feb 7, 2025 | 94.44 | 94.50 | 94.42 | 94.45 | 94.12 | 892 |
Feb 6, 2025 | 94.48 | 94.56 | 94.38 | 94.43 | 94.10 | 3,411 |
Feb 5, 2025 | 94.54 | 94.56 | 94.45 | 94.45 | 94.11 | 715 |
Feb 4, 2025 | 94.38 | 94.51 | 94.29 | 94.51 | 94.17 | 6,132 |
Feb 3, 2025 | 94.43 | 94.48 | 94.41 | 94.42 | 94.08 | 850 |
Jan 31, 2025 | 94.03 | 94.26 | 94.03 | 94.26 | 93.93 | 1,103 |
Jan 30, 2025 | 93.83 | 93.94 | 93.83 | 93.91 | 93.58 | 402 |
Jan 29, 2025 | 93.84 | 93.84 | 93.80 | 93.80 | 93.46 | 655 |
Jan 28, 2025 | 93.78 | 93.79 | 93.71 | 93.71 | 93.37 | 1,260 |
Jan 27, 2025 | 93.84 | 93.92 | 93.71 | 93.76 | 93.43 | 1,456 |
Jan 24, 2025 | 93.82 | 93.82 | 93.58 | 93.71 | 93.38 | 4,003 |
Jan 23, 2025 | 93.88 | 93.88 | 93.74 | 93.76 | 93.43 | 1,873 |
Jan 22, 2025 | 93.88 | 93.98 | 93.80 | 93.80 | 93.46 | 661 |
Jan 21, 2025 | 93.90 | 93.95 | 93.81 | 93.95 | 93.62 | 1,611 |
Jan 20, 2025 | 93.91 | 93.93 | 93.79 | 93.93 | 93.60 | 798 |
Jan 17, 2025 | 93.95 | 93.95 | 93.85 | 93.87 | 93.54 | 1,951 |
Jan 16, 2025 | 93.73 | 93.88 | 93.67 | 93.88 | 93.55 | 820 |
Jan 15, 2025 | 93.61 | 93.81 | 93.55 | 93.81 | 93.48 | 998 |
Jan 14, 2025 | 93.67 | 93.67 | 93.48 | 93.54 | 93.21 | 1,345 |
Jan 13, 2025 | 93.53 | 93.64 | 93.46 | 93.64 | 93.31 | 902 |
Jan 10, 2025 | 93.77 | 93.77 | 93.66 | 93.70 | 93.36 | 360 |
Jan 9, 2025 | 93.86 | 93.88 | 93.86 | 93.88 | 93.55 | 668 |
Jan 8, 2025 | 94.01 | 94.01 | 93.84 | 93.96 | 93.63 | 853 |
Jan 7, 2025 | 94.02 | 94.02 | 93.98 | 94.01 | 93.68 | 2,235 |
Jan 6, 2025 | 94.04 | 94.04 | 93.97 | 94.02 | 93.69 | 813 |
Jan 3, 2025 | 94.31 | 94.33 | 94.02 | 94.02 | 93.69 | 10,258 |
Jan 2, 2025 | 94.44 | 94.49 | 94.31 | 94.31 | 93.97 | 1,068 |
Dec 30, 2024 | 94.24 | 94.31 | 94.19 | 94.31 | 93.98 | 573 |
Dec 27, 2024 | 94.33 | 94.33 | 94.23 | 94.23 | 93.89 | 43 |
Dec 23, 2024 | 94.41 | 94.43 | 94.28 | 94.28 | 93.95 | 605 |
Dec 20, 2024 | 94.51 | 94.54 | 94.48 | 94.52 | 94.18 | 834 |
Dec 19, 2024 | 94.29 | 94.41 | 94.29 | 94.33 | 94.00 | 515 |
Dec 18, 2024 | 94.51 | 94.55 | 94.45 | 94.45 | 94.12 | 938 |
Dec 17, 2024 | 94.40 | 94.53 | 94.40 | 94.53 | 94.20 | 606 |
Dec 16, 2024 | 94.52 | 94.54 | 94.47 | 94.51 | 94.18 | 226 |
Dec 13, 2024 | 94.56 | 94.60 | 94.40 | 94.40 | 94.06 | 1,513 |
Dec 12, 2024 | 94.76 | 94.79 | 94.57 | 94.57 | 94.24 | 270 |
Dec 11, 2024 | 94.81 | 94.84 | 94.74 | 94.74 | 94.41 | 912 |
Dec 10, 2024 | 94.66 | 94.76 | 94.66 | 94.76 | 94.42 | 1,475 |
Dec 9, 2024 | 94.78 | 94.80 | 94.64 | 94.68 | 94.34 | 406 |
Dec 6, 2024 | 94.65 | 94.77 | 94.60 | 94.76 | 94.42 | 2,918 |
Dec 5, 2024 | 94.93 | 94.93 | 94.62 | 94.62 | 94.29 | 721 |
Dec 4, 2024 | 94.88 | 94.89 | 94.77 | 94.86 | 94.52 | 631 |
Dec 3, 2024 | 95.01 | 95.03 | 94.91 | 94.96 | 94.62 | 3,948 |
Dec 2, 2024 | 94.97 | 95.05 | 94.94 | 94.97 | 94.63 | 1,539 |
Nov 29, 2024 | 94.71 | 94.88 | 94.71 | 94.79 | 94.46 | 328 |
Nov 28, 2024 | 94.59 | 94.62 | 94.58 | 94.62 | 94.29 | 365 |
Nov 27, 2024 | 94.65 | 94.65 | 94.52 | 94.56 | 94.23 | 2,759 |
Nov 26, 2024 | 94.44 | 94.50 | 94.44 | 94.50 | 94.16 | 711 |
Nov 25, 2024 | 94.41 | 94.50 | 94.31 | 94.50 | 94.16 | 42 |
Nov 22, 2024 | 93.99 | 94.48 | 93.99 | 94.36 | 94.03 | 554 |
Nov 21, 2024 | 93.97 | 94.17 | 93.97 | 94.17 | 93.84 | 905 |
Nov 20, 2024 | 93.96 | 94.06 | 93.89 | 94.06 | 93.73 | 220 |
Nov 19, 2024 | 94.04 | 94.12 | 94.04 | 94.07 | 93.74 | 1,894 |
Nov 18, 2024 | 93.98 | 93.98 | 93.81 | 93.96 | 93.63 | 2,371 |
Nov 15, 2024 | 0.307785 Dividend | |||||
Nov 15, 2024 | 94.13 | 94.13 | 93.92 | 94.06 | 93.73 | 462 |
Nov 14, 2024 | 94.16 | 94.45 | 94.16 | 94.45 | 93.81 | 275 |
Nov 13, 2024 | 94.17 | 94.26 | 94.14 | 94.26 | 93.62 | 424 |
Nov 12, 2024 | 94.28 | 94.39 | 94.28 | 94.36 | 93.72 | 806 |
Nov 11, 2024 | 94.21 | 94.38 | 94.21 | 94.38 | 93.73 | 267 |
Nov 8, 2024 | 94.17 | 94.20 | 94.03 | 94.20 | 93.56 | 1,069 |
Nov 7, 2024 | 94.12 | 94.12 | 93.89 | 94.05 | 93.41 | 990 |
Nov 6, 2024 | 94.06 | 94.20 | 94.02 | 94.20 | 93.56 | 4,505 |
Nov 5, 2024 | 93.90 | 93.90 | 93.84 | 93.85 | 93.21 | 1,458 |
Nov 4, 2024 | 93.83 | 93.97 | 93.77 | 93.97 | 93.33 | 20,214 |
Nov 1, 2024 | 94.10 | 94.10 | 93.86 | 93.90 | 93.26 | 11,189 |
Oct 31, 2024 | 93.84 | 93.91 | 93.80 | 93.91 | 93.27 | 915 |
Oct 30, 2024 | 94.32 | 94.32 | 93.99 | 93.99 | 93.35 | 380 |
Oct 29, 2024 | 94.42 | 94.42 | 94.27 | 94.30 | 93.66 | 951 |
Oct 28, 2024 | 94.25 | 94.49 | 94.25 | 94.47 | 93.83 | 1,595 |
Oct 25, 2024 | 94.50 | 94.50 | 94.37 | 94.42 | 93.78 | 2,130 |
Oct 24, 2024 | 94.50 | 94.65 | 94.50 | 94.59 | 93.94 | 2,295 |
Oct 23, 2024 | 94.31 | 94.39 | 94.29 | 94.29 | 93.65 | 710 |
Oct 22, 2024 | 94.29 | 94.31 | 94.17 | 94.27 | 93.63 | 1,520 |
Oct 21, 2024 | 94.62 | 94.62 | 94.38 | 94.38 | 93.74 | 309 |
Oct 18, 2024 | 94.68 | 94.68 | 94.50 | 94.67 | 94.03 | 1,425 |
Oct 17, 2024 | 94.22 | 94.55 | 94.22 | 94.55 | 93.91 | 63,055 |
Oct 16, 2024 | 94.42 | 94.53 | 94.42 | 94.53 | 93.88 | 3,734 |
Oct 15, 2024 | 94.34 | 94.36 | 94.27 | 94.36 | 93.72 | 1,268 |
Oct 14, 2024 | 94.19 | 94.19 | 94.11 | 94.19 | 93.55 | 934 |
Oct 11, 2024 | 94.20 | 94.20 | 94.03 | 94.18 | 93.54 | 2,904 |
Oct 10, 2024 | 94.10 | 94.19 | 94.03 | 94.19 | 93.55 | 1,171 |
Oct 9, 2024 | 94.33 | 94.33 | 94.20 | 94.20 | 93.56 | 1,359 |
Oct 8, 2024 | 94.22 | 94.27 | 94.18 | 94.27 | 93.62 | 1,718 |
Oct 7, 2024 | 94.27 | 94.27 | 94.15 | 94.22 | 93.58 | 212 |
Oct 4, 2024 | 94.60 | 94.60 | 94.29 | 94.37 | 93.73 | 801 |
Oct 3, 2024 | 94.78 | 94.78 | 94.69 | 94.70 | 94.06 | 4 |
Oct 2, 2024 | 94.95 | 94.95 | 94.79 | 94.85 | 94.21 | 613 |
Oct 1, 2024 | 94.81 | 94.98 | 94.81 | 94.96 | 94.32 | 3,006 |
Sep 30, 2024 | 94.73 | 94.73 | 94.61 | 94.66 | 94.01 | 1,681 |
Sep 27, 2024 | 94.67 | 94.70 | 94.58 | 94.69 | 94.05 | 377 |
Sep 26, 2024 | 94.55 | 94.65 | 94.51 | 94.51 | 93.87 | 756 |
Sep 25, 2024 | 94.62 | 94.62 | 94.52 | 94.52 | 93.87 | 130 |
Sep 24, 2024 | 94.46 | 94.67 | 94.46 | 94.67 | 94.03 | 2,003 |
Sep 23, 2024 | 94.25 | 94.44 | 94.16 | 94.44 | 93.80 | 714 |
Sep 20, 2024 | 94.26 | 94.26 | 94.00 | 94.22 | 93.58 | 126,509 |
Sep 19, 2024 | 94.18 | 94.30 | 94.15 | 94.30 | 93.66 | 162 |
Sep 18, 2024 | 94.26 | 94.26 | 94.17 | 94.18 | 93.54 | 981 |
Sep 17, 2024 | 94.45 | 94.46 | 94.31 | 94.31 | 93.67 | 3,988 |
Sep 16, 2024 | 94.38 | 94.43 | 94.28 | 94.43 | 93.79 | 547 |
Sep 13, 2024 | 94.35 | 94.44 | 94.31 | 94.36 | 93.72 | 519 |
Sep 12, 2024 | 94.43 | 94.43 | 94.31 | 94.31 | 93.67 | 575 |
Sep 11, 2024 | 94.45 | 94.55 | 94.38 | 94.55 | 93.91 | 3,844 |
Sep 10, 2024 | 94.16 | 94.36 | 94.16 | 94.36 | 93.72 | 556 |
Sep 9, 2024 | 94.07 | 94.18 | 93.97 | 94.18 | 93.54 | 194 |
Sep 6, 2024 | 94.09 | 94.26 | 94.06 | 94.19 | 93.55 | 2,467 |
Sep 5, 2024 | 94.05 | 94.05 | 93.88 | 93.93 | 93.29 | 1,346 |
Sep 4, 2024 | 93.83 | 93.98 | 93.83 | 93.98 | 93.34 | 1,160 |
Sep 3, 2024 | 93.54 | 93.77 | 93.47 | 93.71 | 93.08 | 8,854 |
Sep 2, 2024 | 93.57 | 93.57 | 93.51 | 93.56 | 92.93 | 1,466 |
Aug 30, 2024 | 93.72 | 93.72 | 93.67 | 93.67 | 93.03 | 8,113 |
Aug 29, 2024 | 93.65 | 93.77 | 93.65 | 93.74 | 93.10 | 1,855 |
Aug 28, 2024 | 93.60 | 93.71 | 93.60 | 93.64 | 93.00 | 310 |
Aug 27, 2024 | 93.63 | 93.63 | 93.53 | 93.63 | 93.00 | 1,538 |
Aug 26, 2024 | 93.74 | 93.74 | 93.66 | 93.68 | 93.04 | 466 |
Aug 23, 2024 | 93.66 | 93.75 | 93.57 | 93.75 | 93.12 | 1,368 |
Aug 22, 2024 | 93.79 | 93.79 | 93.66 | 93.66 | 93.02 | 365 |
Aug 21, 2024 | 93.63 | 93.78 | 93.62 | 93.78 | 93.14 | 1,407 |
Aug 20, 2024 | 93.57 | 93.61 | 93.54 | 93.61 | 92.97 | 36 |
Aug 19, 2024 | 93.61 | 93.63 | 93.54 | 93.54 | 92.90 | 123 |
Aug 16, 2024 | 0.261879 Dividend | |||||
Aug 16, 2024 | 93.50 | 93.63 | 93.46 | 93.46 | 92.82 | 374 |
Aug 15, 2024 | 94.12 | 94.12 | 93.75 | 93.75 | 92.85 | 1,041 |
Aug 14, 2024 | 94.08 | 94.14 | 94.04 | 94.14 | 93.23 | 430 |
Aug 13, 2024 | 93.92 | 94.12 | 93.92 | 94.12 | 93.22 | 535 |
Aug 12, 2024 | 93.84 | 93.94 | 93.81 | 93.94 | 93.04 | 551 |
Aug 9, 2024 | 93.82 | 93.98 | 93.82 | 93.98 | 93.08 | 726 |
Aug 8, 2024 | 93.97 | 93.98 | 93.87 | 93.87 | 92.97 | 655 |
Aug 7, 2024 | 93.92 | 93.92 | 93.71 | 93.79 | 92.89 | 582 |
Aug 6, 2024 | 93.95 | 94.01 | 93.95 | 93.96 | 93.06 | 796 |
Aug 5, 2024 | 94.43 | 94.43 | 93.99 | 93.99 | 93.09 | 859 |
Aug 2, 2024 | 93.92 | 94.15 | 93.80 | 94.10 | 93.20 | 5,838 |
Aug 1, 2024 | 93.60 | 93.76 | 93.53 | 93.76 | 92.86 | 461 |
Jul 31, 2024 | 93.47 | 93.50 | 93.46 | 93.50 | 92.60 | 391 |
Jul 30, 2024 | 93.31 | 93.37 | 93.24 | 93.37 | 92.48 | 112 |
Jul 29, 2024 | 93.17 | 93.26 | 93.17 | 93.23 | 92.33 | 2,744 |
Jul 26, 2024 | 93.01 | 93.17 | 93.01 | 93.17 | 92.28 | 1,131 |
Jul 25, 2024 | 93.03 | 93.16 | 93.03 | 93.11 | 92.22 | 1,061 |
Jul 24, 2024 | 92.88 | 92.94 | 92.88 | 92.94 | 92.05 | 796 |
Jul 23, 2024 | 92.65 | 92.87 | 92.65 | 92.87 | 91.98 | 761 |
Jul 22, 2024 | 92.84 | 92.84 | 92.66 | 92.66 | 91.77 | 472 |
Jul 19, 2024 | 92.90 | 92.93 | 92.80 | 92.80 | 91.91 | 1,162 |
Jul 18, 2024 | 92.83 | 92.95 | 92.76 | 92.95 | 92.06 | 332 |
Jul 17, 2024 | 92.82 | 92.83 | 92.77 | 92.83 | 91.94 | 1,031 |
Jul 16, 2024 | 92.72 | 92.82 | 92.72 | 92.82 | 91.93 | 15,860 |
Jul 15, 2024 | 92.64 | 92.70 | 92.60 | 92.70 | 91.82 | 1,773 |
Jul 12, 2024 | 92.56 | 92.59 | 92.52 | 92.59 | 91.71 | 676 |
Jul 11, 2024 | 92.33 | 92.66 | 92.28 | 92.66 | 91.77 | 724 |
Jul 10, 2024 | 92.30 | 92.37 | 92.30 | 92.36 | 91.48 | 872 |
Jul 9, 2024 | 92.27 | 92.30 | 92.22 | 92.23 | 91.34 | 2,426 |
Jul 8, 2024 | 92.27 | 92.32 | 92.25 | 92.31 | 91.43 | 790 |
Jul 5, 2024 | 92.21 | 92.34 | 92.13 | 92.34 | 91.45 | 1,303 |
Jul 4, 2024 | 92.19 | 92.19 | 92.13 | 92.13 | 91.25 | 460 |
Jul 3, 2024 | 92.13 | 92.28 | 92.02 | 92.22 | 91.34 | 1,059 |
Jul 2, 2024 | 92.19 | 92.19 | 92.15 | 92.16 | 91.27 | 1,090 |
Jul 1, 2024 | 92.30 | 92.30 | 92.12 | 92.13 | 91.25 | 7,828 |
Jun 28, 2024 | 92.54 | 92.60 | 92.42 | 92.50 | 91.62 | 2,441 |
Jun 27, 2024 | 92.50 | 92.57 | 92.49 | 92.57 | 91.69 | 595 |
Jun 26, 2024 | 92.58 | 92.58 | 92.53 | 92.53 | 91.65 | 1,335 |
Jun 25, 2024 | 92.60 | 92.63 | 92.60 | 92.61 | 91.72 | 1,312 |
Jun 24, 2024 | 92.61 | 92.64 | 92.51 | 92.51 | 91.62 | 19,868 |
Jun 21, 2024 | 92.54 | 92.73 | 92.54 | 92.64 | 91.75 | 1,001 |
Jun 20, 2024 | 92.53 | 92.53 | 92.47 | 92.52 | 91.64 | 680 |
Jun 19, 2024 | 92.62 | 92.62 | 92.49 | 92.58 | 91.69 | 258 |
Jun 18, 2024 | 92.55 | 92.55 | 92.44 | 92.55 | 91.67 | 3,140 |
Jun 17, 2024 | 92.70 | 92.70 | 92.45 | 92.57 | 91.69 | 421 |
Jun 14, 2024 | 92.46 | 92.73 | 92.46 | 92.73 | 91.85 | 505 |
Jun 13, 2024 | 91.95 | 92.28 | 91.95 | 92.28 | 91.39 | 1,738 |
Jun 12, 2024 | 91.76 | 91.98 | 91.74 | 91.98 | 91.10 | 1,528 |
Jun 11, 2024 | 91.53 | 91.75 | 91.46 | 91.70 | 90.82 | 290 |
Jun 10, 2024 | 91.61 | 91.61 | 91.46 | 91.54 | 90.67 | 5,187 |
Jun 7, 2024 | 91.80 | 91.80 | 91.56 | 91.61 | 90.74 | 820 |
Jun 6, 2024 | 91.93 | 91.98 | 91.85 | 91.85 | 90.97 | 2,050 |
Jun 5, 2024 | 91.89 | 91.93 | 91.88 | 91.93 | 91.05 | 201 |
Jun 4, 2024 | 91.77 | 91.90 | 91.77 | 91.90 | 91.02 | 829 |
Jun 3, 2024 | 91.56 | 91.76 | 91.56 | 91.76 | 90.88 | 6,273 |
May 31, 2024 | 91.50 | 91.50 | 91.43 | 91.48 | 90.60 | 150 |
May 30, 2024 | 91.50 | 91.55 | 91.47 | 91.55 | 90.68 | 1,418 |
May 29, 2024 | 91.54 | 91.57 | 91.41 | 91.41 | 90.54 | 528 |
May 28, 2024 | 91.77 | 91.77 | 91.61 | 91.65 | 90.78 | 1,659 |
May 27, 2024 | 91.59 | 91.74 | 91.59 | 91.74 | 90.86 | 608 |
May 24, 2024 | 91.57 | 91.63 | 91.54 | 91.59 | 90.71 | 1,286 |
May 23, 2024 | 91.81 | 91.81 | 91.53 | 91.56 | 90.69 | 2,151 |
May 22, 2024 | 91.74 | 91.83 | 91.74 | 91.79 | 90.91 | 1,230 |
May 21, 2024 | 91.83 | 91.92 | 91.82 | 91.90 | 91.02 | 590 |
May 20, 2024 | 91.83 | 91.86 | 91.80 | 91.80 | 90.92 | 17 |
May 17, 2024 | 92.01 | 92.01 | 91.86 | 91.86 | 90.98 | 643 |
May 16, 2024 | 92.24 | 92.24 | 92.00 | 92.00 | 91.11 | 1,081 |
May 15, 2024 | 0.241245 Dividend | |||||
May 15, 2024 | 91.86 | 92.18 | 91.86 | 92.18 | 91.30 | 851 |
May 14, 2024 | 92.13 | 92.19 | 91.99 | 92.03 | 90.91 | 2,703 |
May 13, 2024 | 92.09 | 92.15 | 92.09 | 92.15 | 91.03 | 750 |
May 10, 2024 | 92.21 | 92.21 | 92.02 | 92.08 | 90.96 | 301 |
May 9, 2024 | 92.17 | 92.24 | 92.14 | 92.14 | 91.02 | 196 |
May 8, 2024 | 92.25 | 92.25 | 92.21 | 92.24 | 91.11 | 1,825 |
May 7, 2024 | 92.25 | 92.36 | 92.25 | 92.36 | 91.23 | 691 |
May 6, 2024 | 92.17 | 92.32 | 92.17 | 92.24 | 91.12 | 969 |
May 3, 2024 | 91.99 | 92.21 | 91.97 | 92.17 | 91.05 | 480 |
May 2, 2024 | 91.97 | 91.97 | 91.81 | 91.95 | 90.83 | 3,203 |
Apr 30, 2024 | 92.01 | 92.01 | 91.77 | 91.81 | 90.69 | 2,659 |
Related Tickers
QLD ProShares Ultra QQQ
91.64
+3.45%
BLOK Amplify Transformational Data Sharing ETF
41.37
+2.96%
IYW iShares U.S. Technology ETF
146.98
+2.90%
FTEC Fidelity MSCI Information Technology Index ETF
167.90
+2.75%
VGT Vanguard Information Technology Index Fund ETF Shares
564.52
+2.74%
IXN iShares Global Tech ETF
78.88
+2.60%
IGM iShares Expanded Tech Sector ETF
94.89
+2.45%
XLK The Technology Select Sector SPDR Fund
215.00
+2.40%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
XSD SPDR S&P Semiconductor ETF
197.17
+2.18%
NULG Nuveen ESG Large-Cap Growth ETF
82.32
+2.08%
MGK Vanguard Mega Cap Growth Index Fund
322.37
+2.20%
VUG Vanguard Growth Index Fund ETF Shares
386.01
+2.04%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
80.15
+1.97%
PKB Invesco Building & Construction ETF
71.49
+1.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.19
+2.04%
ONEQ Fidelity Nasdaq Composite Index ETF
70.00
+1.96%
ILCG iShares Morningstar Growth ETF
84.38
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.49
+1.98%
IWF iShares Russell 1000 Growth ETF
373.50
+1.83%
IVW iShares S&P 500 Growth ETF
96.32
+1.76%
HTUS Hull Tactical US ETF
36.72
+1.35%
IUSG iShares Core S&P U.S. Growth ETF
131.92
+1.73%
QQQ Invesco QQQ Trust
483.64
+1.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.92
+1.82%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.40
+1.71%
XLG Invesco S&P 500 Top 50 ETF
46.56
+1.69%
SCHG Schwab U.S. Large-Cap Growth ETF
25.87
+1.75%
IWY iShares Russell Top 200 Growth ETF
217.77
+1.69%
UTES Virtus Reaves Utilities ETF
67.84
+1.63%
SMH VanEck Semiconductor ETF
214.87
+1.70%
SPMO Invesco S&P 500 Momentum ETF
96.20
+1.72%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.53%
TMFC Motley Fool 100 Index ETF
57.49
+1.53%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
OEF iShares S&P 100 ETF
272.83
+1.50%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.77
+1.35%
PAVE Global X U.S. Infrastructure Development ETF
38.96
+1.51%
MTUM iShares MSCI USA Momentum Factor ETF
212.70
+1.46%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.27
+1.41%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
PSI Invesco Semiconductors ETF
46.85
+1.30%
DXJ WisdomTree Japan Hedged Equity Fund
110.07
+1.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.92%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
37.38
+1.38%
IOO iShares Global 100 ETF
97.32
+1.23%
MGC Vanguard Mega Cap Index Fund
202.73
+1.22%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.94
+1.20%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
EWT iShares MSCI Taiwan ETF
48.06
+1.21%
FCOM Fidelity MSCI Communication Services Index ETF
56.25
+1.26%
VV Vanguard Large Cap Index Fund
258.37
+1.21%
VOX Vanguard Communication Services Index Fund ETF Shares
148.47
+1.21%
IWL iShares Russell Top 200 ETF
138.05
+1.16%
IXP iShares Global Comm Services ETF
98.88
+1.06%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.38
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
SPLG SPDR Portfolio S&P 500 ETF
65.95
+1.14%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
SPY SPDR S&P 500 ETF
560.58
+1.09%
VUSE Vident U.S. Equity Strategy ETF
57.74
+0.57%
PBUS Invesco MSCI USA ETF
56.26
+1.11%
VOO Vanguard S&P 500 ETF
515.34
+1.10%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.64
+0.99%
USMC Principal U.S. Mega-Cap ETF
57.45
+1.30%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.31
+1.09%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
QTUM Defiance Quantum ETF
75.76
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SCHX Schwab U.S. Large-Cap ETF
22.15
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.05
+1.05%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.82
+1.08%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+0.96%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.08
+1.11%
IWB iShares Russell 1000 ETF
307.76
+1.01%
IWP iShares Russell Mid-Cap Growth ETF
122.51
+1.01%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.53
+1.06%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.75
+0.94%
XMMO Invesco S&P MidCap Momentum ETF
116.66
+1.16%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
XAR SPDR S&P Aerospace & Defense ETF
172.57
+0.94%
IVV iShares Core S&P 500 ETF
563.29
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.20
+0.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
IFRA iShares U.S. Infrastructure ETF
45.64
+0.92%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%